| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2003 | HKD | 4.775 | 4.8 | 4.7501 | 4.7501 | 1.5834 | -0.025 (-0.52%) | 2,607,002 |
| 16 Apr 2003 | HKD | 4.775 | 4.8 | 4.7501 | 4.775 | 1.5917 | -0.05 (-1.04%) | 2,559,002 |
| 15 Apr 2003 | HKD | 4.9001 | 4.9001 | 4.775 | 4.8251 | 1.6084 | -0.1 (-2.03%) | 2,112,002 |
| 14 Apr 2003 | HKD | 5.0501 | 5.0501 | 4.85 | 4.925 | 1.6417 | -0.125 (-2.48%) | 171,000 |
| 11 Apr 2003 | HKD | 4.8251 | 5.0501 | 4.8251 | 5.0501 | 1.6834 | +0.25 (+5.21%) | 1,860,002 |
| 10 Apr 2003 | HKD | 4.9751 | 4.9751 | 4.8 | 4.8 | 1.6 | -0.175 (-3.52%) | 1,509,001 |
| 9 Apr 2003 | HKD | 5.15 | 5.15 | 4.95 | 4.9751 | 1.6584 | -0.175 (-3.40%) | 582,001 |
| 8 Apr 2003 | HKD | 5.0501 | 5.2001 | 5.0501 | 5.15 | 1.7167 | +0.05 (+0.98%) | 1,101,001 |
| 7 Apr 2003 | HKD | 5.3 | 5.3 | 5.1 | 5.1 | 1.7 | -0.2 (-3.77%) | 1,683,002 |
| 4 Apr 2003 | HKD | 5.1 | 5.3 | 5.1 | 5.3 | 1.7667 | +0.15 (+2.91%) | 4,161,004 |
| 3 Apr 2003 | HKD | 5.0501 | 5.2001 | 5.0501 | 5.15 | 1.7167 | +0.05 (+0.98%) | 3,687,004 |
| 2 Apr 2003 | HKD | 4.95 | 5.1 | 4.9001 | 5.1 | 1.7 | +0.175 (+3.55%) | 1,929,002 |
| 1 Apr 2003 | HKD | 4.7501 | 4.925 | 4.7501 | 4.925 | 1.6417 | +0.175 (+3.68%) | 6,048,006 |
| 31 Mar 2003 | HKD | 5.2001 | 5.2001 | 4.7 | 4.7501 | 1.5834 | -0.5 (-9.52%) | 14,471,114 |
| 28 Mar 2003 | HKD | 5.0501 | 5.4 | 5.0501 | 5.25 | 1.75 | +0.25 (+5%) | 12,123,012 |
| 27 Mar 2003 | HKD | 5.4 | 5.4 | 5 | 5 | 1.6667 | -0.4 (-7.41%) | 3,726,004 |
| 26 Mar 2003 | HKD | 5.3 | 5.4 | 5.3 | 5.4 | 1.8 | +0.1 (+1.89%) | 2,016,002 |
| 25 Mar 2003 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 1.7667 | 0.0 (0.0%) | 3,876,004 |
| 24 Mar 2003 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 1.7667 | +0.05 (+0.95%) | 1,605,002 |
| 21 Mar 2003 | HKD | 5.3501 | 5.3501 | 5.25 | 5.25 | 1.75 | -0.1 (-1.87%) | 4,590,004 |
| 20 Mar 2003 | HKD | 5.4 | 5.4 | 5.3501 | 5.3501 | 1.7834 | -0.05 (-0.92%) | 918,001 |
| 19 Mar 2003 | HKD | 5.3501 | 5.4 | 5.3501 | 5.4 | 1.8 | 0.0 (0.0%) | 2,268,002 |
| 18 Mar 2003 | HKD | 5.3 | 5.4 | 5.3 | 5.4 | 1.8 | +0.2 (+3.84%) | 7,299,007 |
| 17 Mar 2003 | HKD | 5.3501 | 5.3501 | 5.2001 | 5.2001 | 1.7334 | -0.2 (-3.70%) | 1,410,001 |
| 14 Mar 2003 | HKD | 5.6 | 5.6501 | 5.3501 | 5.4 | 1.8 | -0.15 (-2.70%) | 3,984,004 |
| 13 Mar 2003 | HKD | 5.4 | 5.6 | 5.4 | 5.55 | 1.85 | +0.2 (+3.74%) | 7,008,007 |
| 12 Mar 2003 | HKD | 5.2001 | 5.4 | 5.2001 | 5.3501 | 1.7834 | +0.25 (+4.90%) | 4,155,004 |
| 11 Mar 2003 | HKD | 4.95 | 5.15 | 4.925 | 5.1 | 1.7 | +0.175 (+3.55%) | 1,965,002 |
| 10 Mar 2003 | HKD | 5.1 | 5.1 | 4.85 | 4.925 | 1.6417 | -0.025 (-0.51%) | 5,490,005 |
| 7 Mar 2003 | HKD | 5.15 | 5.15 | 4.7 | 4.95 | 1.65 | -0.1 (-1.98%) | 11,358,011 |
